Randstad Holdings NV (OP: RANJY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	21.71	21.86	21.71	21.77	29,759	+0.39(+1.82%)
Nov 26, 2024	21.49	21.58	21.24	21.38	33,142	-0.13(-0.60%)
Nov 25, 2024	21.41	21.66	21.41	21.51	37,207	+0.43(+2.03%)
Nov 22, 2024	21.04	21.14	20.91	21.08	21,283	-0.01(-0.05%)
Nov 21, 2024	21.25	21.32	21.01	21.09	46,689	-0.31(-1.45%)
Nov 20, 2024	21.52	21.52	21.26	21.40	24,427	-0.43(-1.97%)
Nov 19, 2024	21.85	21.94	21.75	21.83	54,081	-0.46(-2.06%)
Nov 18, 2024	21.86	22.29	21.75	22.29	52,156	+0.52(+2.38%)
Nov 15, 2024	21.85	21.93	21.77	21.77	99,139	+0.20(+0.94%)
Nov 14, 2024	21.66	21.93	21.56	21.57	24,528	-0.01(-0.05%)
Nov 13, 2024	21.54	21.69	21.47	21.58	18,706	-0.45(-2.04%)
Nov 12, 2024	22.13	22.13	21.85	22.03	32,159	-0.43(-1.91%)
Nov 11, 2024	22.71	22.71	22.44	22.46	21,344	-0.12(-0.53%)
Nov 08, 2024	22.78	22.78	22.44	22.58	9,550	-1.00(-4.24%)
Nov 07, 2024	23.57	23.59	23.36	23.58	28,372	+0.57(+2.48%)
Nov 06, 2024	22.86	23.01	22.60	23.01	6,912	+0.17(+0.74%)
Nov 05, 2024	22.79	23.14	22.74	22.84	14,492	-0.32(-1.40%)
Nov 04, 2024	23.27	23.35	23.05	23.16	27,881	-0.06(-0.24%)
Nov 01, 2024	23.04	23.22	23.00	23.22	11,631	+0.22(+0.96%)
Oct 31, 2024	22.87	23.04	22.75	23.00	37,431	-0.06(-0.26%)
Oct 30, 2024	23.15	23.15	22.98	23.06	7,423	-0.09(-0.39%)
Oct 29, 2024	23.19	23.20	23.08	23.15	8,104	-0.19(-0.81%)
Oct 28, 2024	23.12	23.34	23.12	23.34	8,810	+0.01(+0.04%)
Oct 25, 2024	23.33	23.43	23.30	23.33	26,369	+0.13(+0.56%)
Oct 24, 2024	23.25	23.25	23.09	23.20	10,402	-0.01(-0.04%)
Oct 23, 2024	23.22	23.32	23.11	23.21	14,456	-0.57(-2.40%)
Oct 22, 2024	23.77	23.90	23.73	23.78	7,161	+0.46(+1.98%)
Oct 21, 2024	23.47	23.50	23.09	23.32	19,294	-0.39(-1.65%)
Oct 18, 2024	23.53	23.72	23.45	23.71	4,861	+0.91(+3.99%)
Oct 17, 2024	23.32	23.33	22.78	22.80	16,549	-1.68(-6.86%)
Oct 16, 2024	24.36	24.49	24.04	24.48	12,965	+0.62(+2.60%)
Oct 15, 2024	24.16	24.34	23.86	23.86	3,815	-0.14(-0.59%)
Oct 14, 2024	23.77	24.01	23.77	24.00	16,693	-0.02(-0.07%)
Oct 11, 2024	24.04	24.06	23.75	24.02	11,093	+0.48(+2.04%)
Oct 10, 2024	23.70	23.87	23.54	23.54	6,149	-0.80(-3.29%)
Oct 09, 2024	24.42	24.72	24.34	24.34	16,839	+0.07(+0.29%)
Oct 08, 2024	24.21	24.30	24.05	24.27	4,712	-0.34(-1.38%)
Oct 07, 2024	24.50	24.71	24.24	24.61	18,233	+0.21(+0.86%)
Oct 04, 2024	24.07	24.45	24.07	24.40	1,921	+0.23(+0.95%)
Oct 03, 2024	24.26	24.38	23.93	24.17	6,889	-0.15(-0.62%)
Oct 02, 2024	24.08	24.35	23.87	24.32	3,680	+0.08(+0.34%)
Oct 01, 2024	24.17	24.52	24.00	24.24	3,210	-0.29(-1.19%)
Sep 30, 2024	24.77	24.97	24.53	24.53	3,867	-0.16(-0.65%)
Sep 27, 2024	24.69	25.14	24.69	24.69	3,019	-0.41(-1.63%)
Sep 26, 2024	24.80	25.10	24.70	25.10	4,806	+1.46(+6.15%)
Sep 25, 2024	23.75	23.82	23.64	23.64	4,983	-0.55(-2.25%)
Sep 24, 2024	24.03	24.19	23.88	24.19	3,722	+0.08(+0.33%)
Sep 23, 2024	24.28	24.28	24.10	24.11	7,804	-0.41(-1.65%)
Sep 20, 2024	24.47	24.53	24.47	24.52	2,927	-0.36(-1.47%)
Sep 19, 2024	24.79	24.88	24.79	24.88	4,442	+0.31(+1.26%)
Sep 18, 2024	24.21	24.57	24.08	24.57	3,058	+0.73(+3.06%)
Sep 17, 2024	24.11	24.13	23.84	23.84	5,912	+0.10(+0.42%)
Sep 16, 2024	23.70	23.74	23.58	23.74	3,472	+0.37(+1.58%)
Sep 13, 2024	23.38	23.38	23.29	23.37	4,342	+0.26(+1.10%)
Sep 12, 2024	22.92	23.15	22.87	23.11	6,077	+0.16(+0.72%)
Sep 11, 2024	22.88	22.99	22.73	22.95	12,170	-0.21(-0.91%)
Sep 10, 2024	22.95	23.16	22.93	23.16	29,591	-0.25(-1.07%)
Sep 09, 2024	23.33	23.41	23.25	23.41	11,468	+0.23(+0.99%)
Sep 06, 2024	23.81	23.82	23.17	23.18	12,121	-0.93(-3.86%)
Sep 05, 2024	24.07	24.18	24.03	24.11	7,374	+0.43(+1.82%)
Sep 04, 2024	23.64	23.71	23.53	23.68	5,935	-0.01(-0.04%)